TipRanks
Go Ultimate55% OFF

ALFIO BARDOLLA Training Group S.P.A. (ABTG) Historical Prices

IT:ABTG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.770.800.740.800.80+2.56%15,0502.28
Oct 29, 20260.640.780.640.780.78+23.81%22,7503.64
Oct 28, 20260.620.630.620.630.63+1.61%2,8000.45
Oct 27, 20260.610.620.590.620.62+1.64%24,8504.17
Oct 26, 20260.590.610.580.610.61+1.67%6,6501.13
Oct 23, 20260.560.600.550.600.60+8.11%19,2503.38
Oct 22, 20260.610.610.560.560.56-9.76%9,4501.69
Oct 21, 20260.610.620.610.620.62+0.00%1,7500.31
Oct 20, 20260.620.620.620.620.62-3.15%1,7500.31
Oct 19, 20260.640.650.620.640.64+0.00%00.00
Oct 16, 20260.660.660.640.640.64-0.78%2,1000.36
Oct 15, 20260.680.680.640.640.64-2.29%9,4501.66
Oct 14, 20260.690.690.660.660.66-7.75%8,7501.58
Oct 13, 20260.710.710.700.710.71+0.00%4,9000.90
Oct 12, 20260.660.710.660.710.71+10.08%21,7004.24
Oct 09, 20260.700.700.640.650.65-7.86%12,6002.56
Oct 08, 20260.660.710.630.700.70+14.75%19,9504.33
Oct 07, 20260.650.650.610.610.61-5.43%5,6001.23
Oct 06, 20260.640.660.620.650.65-3.73%8,4001.89
Oct 05, 20260.730.730.630.670.67-9.46%18,5504.47
Oct 02, 20260.820.820.740.740.74-10.84%6,3001.56
Oct 01, 20260.850.850.790.830.83-4.60%15,7504.02
Sep 30, 20260.940.940.810.870.87-8.42%35,35010.31
Sep 29, 20260.960.960.950.950.95-1.04%4,5501.35
Sep 28, 20260.960.980.950.960.96-1.03%14,0004.44
Sep 25, 20260.991.030.970.970.97-3.00%17,1505.54
Sep 24, 20261.071.070.991.001.00-7.41%11,5503.84
Sep 23, 20261.131.131.041.081.08-5.26%20,3007.46
Sep 22, 20261.161.161.141.141.14-1.72%3,1501.17
Sep 21, 20261.171.171.161.161.16-0.85%4,2001.51
Sep 18, 20261.171.171.171.171.17+0.00%7000.25
Sep 17, 20261.171.171.171.171.17+0.00%4,2001.52
Sep 16, 20261.171.171.171.171.17-0.85%1,7500.64
Sep 15, 20261.181.181.181.181.18+0.85%3500.12
Sep 14, 20261.181.181.171.171.17-0.85%2,4500.84
Sep 11, 20261.181.181.171.181.18-2.48%1,0500.36
Sep 10, 20261.201.211.201.211.21+0.83%1,4000.44
Sep 09, 20261.201.231.201.201.20+0.00%3,5001.12
Sep 08, 20261.201.201.201.201.20+2.56%3500.11
Sep 07, 20261.201.221.171.171.17-2.50%6,3002.05
Sep 04, 20261.201.201.171.201.20+0.00%00.00
Sep 03, 20261.201.201.201.201.20+2.56%1,0500.34
Sep 02, 20261.201.201.171.171.17-3.31%4,2001.31
Sep 01, 20261.211.211.181.211.21+0.00%00.00
Aug 31, 20261.181.211.181.211.21+3.42%4,2001.32
Aug 28, 20261.171.171.171.171.17-0.85%3500.11
Aug 27, 20261.191.191.171.181.18+0.00%13,3004.36
Aug 26, 20261.231.231.181.181.18-4.07%2,8000.91
Aug 25, 20261.211.241.201.231.23-1.60%10,8503.70
Aug 24, 20261.241.251.241.251.25+0.81%2,4500.84